KissMeData/035610/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191100	300301630	4060	4060	4060	4060	5230
3	20231006	191000	300301630	4060	4060	4060	4060	0
4	20231006	190900	300301630	4060	4060	4060	4060	0
5	20231006	190800	300301630	4060	4060	4060	4060	0
6	20231006	190700	300301630	4060	4060	4060	4060	0
7	20231006	190600	300301630	4060	4060	4060	4060	0
8	20231006	190500	300301630	4060	4060	4060	4060	0
9	20231006	190400	300301630	4060	4060	4060	4060	0
10	20231006	190300	300301630	4060	4060	4060	4060	0
11	20231006	190200	300301630	4060	4060	4060	4060	0
12	20231006	190100	300301630	4060	4060	4060	4060	0
13	20231006	190000	300301630	4060	4060	4060	4060	0
14	20231006	185900	300301630	4060	4060	4060	4060	0
15	20231006	185800	300301630	4060	4060	4060	4060	0
16	20231006	185700	300301630	4060	4060	4060	4060	0
17	20231006	185600	300301630	4060	4060	4060	4060	0
18	20231006	185500	300301630	4060	4060	4060	4060	0
19	20231006	185400	300301630	4060	4060	4060	4060	0
20	20231006	185300	300301630	4060	4060	4060	4060	0
21	20231006	185200	300301630	4060	4060	4060	4060	0
22	20231006	185100	300301630	4060	4060	4060	4060	0
23	20231006	185000	300301630	4060	4060	4060	4060	0
24	20231006	184900	300301630	4060	4060	4060	4060	0
25	20231006	184800	300301630	4060	4060	4060	4060	0
26	20231006	184700	300301630	4060	4060	4060	4060	0
27	20231006	184600	300301630	4060	4060	4060	4060	0
28	20231006	184500	300301630	4060	4060	4060	4060	0
29	20231006	184400	300301630	4060	4060	4060	4060	0
30	20231006	184300	300301630	4060	4060	4060	4060	0
31	20231006	184200	300301630	4060	4060	4060	4060	0
32	20231006	184100	300301630	4060	4060	4060	4060	5230
33	20231006	184000	300301630	4060	4060	4060	4060	0
34	20231006	183900	300301630	4060	4060	4060	4060	0
35	20231006	183800	300301630	4060	4060	4060	4060	0
36	20231006	183700	300301630	4060	4060	4060	4060	0
37	20231006	183600	300301630	4060	4060	4060	4060	0
38	20231006	183500	300301630	4060	4060	4060	4060	0
39	20231006	183400	300301630	4060	4060	4060	4060	0
40	20231006	183300	300301630	4060	4060	4060	4060	0
41	20231006	183200	300301630	4060	4060	4060	4060	0
42	20231006	183100	300301630	4060	4060	4060	4060	0
43	20231006	183000	300301630	4060	4060	4060	4060	0
44	20231006	182900	300301630	4060	4060	4060	4060	0
45	20231006	182800	300301630	4060	4060	4060	4060	0
46	20231006	182700	300301630	4060	4060	4060	4060	0
47	20231006	182600	300301630	4060	4060	4060	4060	0
48	20231006	182500	300301630	4060	4060	4060	4060	0
49	20231006	182400	300301630	4060	4060	4060	4060	0
50	20231006	182300	300301630	4060	4060	4060	4060	0
51	20231006	182200	300301630	4060	4060	4060	4060	0
52	20231006	182100	300301630	4060	4060	4060	4060	0
53	20231006	182000	300301630	4060	4060	4060	4060	0
54	20231006	181900	300301630	4060	4060	4060	4060	0
55	20231006	181800	300301630	4060	4060	4060	4060	0
56	20231006	181700	300301630	4060	4060	4060	4060	0
57	20231006	181600	300301630	4060	4060	4060	4060	0
58	20231006	181500	300301630	4060	4060	4060	4060	0
59	20231006	181400	300301630	4060	4060	4060	4060	0
60	20231006	181300	300301630	4060	4060	4060	4060	0
61	20231006	181200	300301630	4060	4060	4060	4060	0
62	20231006	181100	300301630	4060	4060	4060	4060	5230
63	20231006	181000	300301630	4060	4060	4060	4060	0
64	20231006	180900	300301630	4060	4060	4060	4060	0
65	20231006	180800	300301630	4060	4060	4060	4060	0
66	20231006	180700	300301630	4060	4060	4060	4060	0
67	20231006	180600	300301630	4060	4060	4060	4060	0
68	20231006	180500	300301630	4060	4060	4060	4060	0
69	20231006	180400	300301630	4060	4060	4060	4060	0
70	20231006	180300	300301630	4060	4060	4060	4060	0
71	20231006	180200	300301630	4060	4060	4060	4060	0
72	20231006	180100	300301630	4060	4060	4060	4060	0
73	20231006	180000	300301630	4060	4060	4060	4060	0
74	20231006	175900	300301630	4060	4060	4060	4060	0
75	20231006	175800	300301630	4060	4060	4060	4060	0
76	20231006	175700	300301630	4060	4060	4060	4060	0
77	20231006	175600	300301630	4060	4060	4060	4060	0
78	20231006	175500	300301630	4060	4060	4060	4060	0
79	20231006	175400	300301630	4060	4060	4060	4060	0
80	20231006	175300	300301630	4060	4060	4060	4060	0
81	20231006	175200	300301630	4060	4060	4060	4060	0
82	20231006	175100	300301630	4060	4060	4060	4060	0
83	20231006	175000	300301630	4060	4060	4060	4060	0
84	20231006	174900	300301630	4060	4060	4060	4060	0
85	20231006	174800	300301630	4060	4060	4060	4060	0
86	20231006	174700	300301630	4060	4060	4060	4060	0
87	20231006	174600	300301630	4060	4060	4060	4060	0
88	20231006	174500	300301630	4060	4060	4060	4060	0
89	20231006	174400	300301630	4060	4060	4060	4060	0
90	20231006	174300	300301630	4060	4060	4060	4060	0
91	20231006	174200	300301630	4060	4060	4060	4060	0
92	20231006	174100	300301630	4060	4060	4060	4060	5230
93	20231006	174000	300301630	4060	4060	4060	4060	0
94	20231006	173900	300301630	4060	4060	4060	4060	0
95	20231006	173800	300301630	4060	4060	4060	4060	0
96	20231006	173700	300301630	4060	4060	4060	4060	0
97	20231006	173600	300301630	4060	4060	4060	4060	0
98	20231006	173500	300301630	4060	4060	4060	4060	0
99	20231006	173400	300301630	4060	4060	4060	4060	0
100	20231006	173300	300301630	4060	4060	4060	4060	0
101	20231006	173200	300301630	4060	4060	4060	4060	0
102	20231006	173100	300301630	4060	4060	4060	4060	0
103	20231006	173000	300301630	4060	4060	4060	4060	0
104	20231006	172900	300301630	4060	4060	4060	4060	0
105	20231006	172800	300301630	4060	4060	4060	4060	0
106	20231006	172700	300301630	4060	4060	4060	4060	0
107	20231006	172600	300301630	4060	4060	4060	4060	0
108	20231006	172500	300301630	4060	4060	4060	4060	0
109	20231006	172400	300301630	4060	4060	4060	4060	0
110	20231006	172300	300301630	4060	4060	4060	4060	0
111	20231006	172200	300301630	4060	4060	4060	4060	0
112	20231006	172100	300301630	4060	4060	4060	4060	0
113	20231006	172000	300301630	4060	4060	4060	4060	0
114	20231006	171900	300301630	4060	4060	4060	4060	0
115	20231006	171800	300301630	4060	4060	4060	4060	0
116	20231006	171700	300301630	4060	4060	4060	4060	0
117	20231006	171600	300301630	4060	4060	4060	4060	0
118	20231006	171500	300301630	4060	4060	4060	4060	0
119	20231006	171400	300301630	4060	4060	4060	4060	0
120	20231006	171300	300301630	4060	4060	4060	4060	0
121	20231006	171200	300301630	4060	4060	4060	4060	0
122	20231006	171100	300301630	4060	4060	4060	4060	5230
123	20231006	171000	300301630	4060	4060	4060	4060	0
124	20231006	170900	300301630	4060	4060	4060	4060	0
125	20231006	170800	300301630	4060	4060	4060	4060	0
126	20231006	170700	300301630	4060	4060	4060	4060	0
127	20231006	170600	300301630	4060	4060	4060	4060	0
128	20231006	170500	300301630	4060	4060	4060	4060	0
129	20231006	170400	300301630	4060	4060	4060	4060	0
130	20231006	170300	300301630	4060	4060	4060	4060	0
131	20231006	170200	300301630	4060	4060	4060	4060	0
132	20231006	170100	300301630	4060	4060	4060	4060	0
133	20231006	170000	300301630	4060	4060	4060	4060	0
134	20231006	165900	300301630	4060	4060	4060	4060	0
135	20231006	165800	300301630	4060	4060	4060	4060	0
136	20231006	165700	300301630	4060	4060	4060	4060	0
137	20231006	165600	300301630	4060	4060	4060	4060	0
138	20231006	165500	300301630	4060	4060	4060	4060	0
139	20231006	165400	300301630	4060	4060	4060	4060	0
140	20231006	165300	300301630	4060	4060	4060	4060	0
141	20231006	165200	300301630	4060	4060	4060	4060	0
142	20231006	165100	300301630	4060	4060	4060	4060	0
143	20231006	165000	300301630	4060	4060	4060	4060	0
144	20231006	164900	300301630	4060	4060	4060	4060	0
145	20231006	164800	300301630	4060	4060	4060	4060	0
146	20231006	164700	300301630	4060	4060	4060	4060	0
147	20231006	164600	300301630	4060	4060	4060	4060	0
148	20231006	164500	300301630	4060	4060	4060	4060	0
149	20231006	164400	300301630	4060	4060	4060	4060	0
150	20231006	164300	300301630	4060	4060	4060	4060	0
151	20231006	164200	300301630	4060	4060	4060	4060	0
152	20231006	164100	300301630	4060	4060	4060	4060	5230
153	20231006	164000	300301630	4060	4060	4060	4060	0
154	20231006	163900	300301630	4060	4060	4060	4060	0
155	20231006	163800	300301630	4060	4060	4060	4060	0
156	20231006	163700	300301630	4060	4060	4060	4060	0
157	20231006	163600	300301630	4060	4060	4060	4060	0
158	20231006	163500	300301630	4060	4060	4060	4060	0
159	20231006	163400	300301630	4060	4060	4060	4060	0
160	20231006	163300	300301630	4060	4060	4060	4060	0
161	20231006	163200	300301630	4060	4060	4060	4060	0
162	20231006	163100	300301630	4060	4060	4060	4060	0
163	20231006	163000	300301630	4060	4060	4060	4060	0
164	20231006	162900	300301630	4060	4060	4060	4060	0
165	20231006	162800	300301630	4060	4060	4060	4060	0
166	20231006	162700	300301630	4060	4060	4060	4060	0
167	20231006	162600	300301630	4060	4060	4060	4060	0
168	20231006	162500	300301630	4060	4060	4060	4060	0
169	20231006	162400	300301630	4060	4060	4060	4060	0
170	20231006	162300	300301630	4060	4060	4060	4060	0
171	20231006	162200	300301630	4060	4060	4060	4060	0
172	20231006	162100	300301630	4060	4060	4060	4060	0
173	20231006	162000	300301630	4060	4060	4060	4060	0
174	20231006	161900	300301630	4060	4060	4060	4060	0
175	20231006	161800	300301630	4060	4060	4060	4060	0
176	20231006	161700	300301630	4060	4060	4060	4060	0
177	20231006	161600	300301630	4060	4060	4060	4060	0
178	20231006	161500	300301630	4060	4060	4060	4060	0
179	20231006	161400	300301630	4060	4060	4060	4060	0
180	20231006	161300	300301630	4060	4060	4060	4060	0
181	20231006	161200	300301630	4060	4060	4060	4060	0
182	20231006	161100	300301630	4060	4060	4060	4060	5230
183	20231006	161000	300301630	4060	4060	4060	4060	0
184	20231006	160900	300301630	4060	4060	4060	4060	0
185	20231006	160800	300301630	4060	4060	4060	4060	0
186	20231006	160700	300301630	4060	4060	4060	4060	0
187	20231006	160600	300301630	4060	4060	4060	4060	0
188	20231006	160500	300301630	4060	4060	4060	4060	0
189	20231006	160400	300301630	4060	4060	4060	4060	0
190	20231006	160300	300301630	4060	4060	4060	4060	0
191	20231006	160200	300301630	4060	4060	4060	4060	0
192	20231006	160100	300301630	4060	4060	4060	4060	0
193	20231006	160000	300301630	4060	4060	4060	4060	0
194	20231006	155900	300301630	4060	4060	4060	4060	0
195	20231006	155800	300301630	4060	4060	4060	4060	0
196	20231006	155700	300301630	4060	4060	4060	4060	0
197	20231006	155600	300301630	4060	4060	4060	4060	0
198	20231006	155500	300301630	4060	4060	4060	4060	0
199	20231006	155400	300301630	4060	4060	4060	4060	0
200	20231006	155300	300301630	4060	4060	4060	4060	0
201	20231006	155200	300301630	4060	4060	4060	4060	0
202	20231006	155100	300301630	4060	4060	4060	4060	0
203	20231006	155000	300301630	4060	4060	4060	4060	0
204	20231006	154900	300301630	4060	4060	4060	4060	0
205	20231006	154800	300301630	4060	4060	4060	4060	0
206	20231006	154700	300301630	4060	4060	4060	4060	0
207	20231006	154600	300301630	4060	4060	4060	4060	0
208	20231006	154500	300301630	4060	4060	4060	4060	0
209	20231006	154400	300301630	4060	4060	4060	4060	0
210	20231006	154300	300301630	4060	4060	4060	4060	0
211	20231006	154200	300301630	4060	4060	4060	4060	0
212	20231006	154100	300301630	4060	4060	4060	4060	5230
213	20231006	154000	300301630	4060	4060	4060	4060	0
214	20231006	153900	300301630	4060	4060	4060	4060	0
215	20231006	153800	300301630	4060	4060	4060	4060	0
216	20231006	153700	300301630	4060	4060	4060	4060	0
217	20231006	153600	300301630	4060	4060	4060	4060	0
218	20231006	153500	300301630	4060	4060	4060	4060	0
219	20231006	153400	300301630	4060	4060	4060	4060	0
220	20231006	153300	300301630	4060	4060	4060	4060	0
221	20231006	153200	300301630	4060	4060	4060	4060	0
222	20231006	153100	300301630	4060	4060	4060	4060	0
223	20231006	153000	300301630	4060	4060	4060	4060	5230
224	20231006	152900	279067830	4050	4050	4050	4050	0
225	20231006	152800	279067830	4050	4050	4050	4050	0
226	20231006	152700	279067830	4050	4050	4050	4050	0
227	20231006	152600	279067830	4050	4050	4050	4050	0
228	20231006	152500	279067830	4050	4050	4050	4050	0
229	20231006	152400	279067830	4050	4050	4050	4050	0
230	20231006	152300	279067830	4050	4050	4050	4050	0
231	20231006	152200	279067830	4050	4050	4050	4050	0
232	20231006	152100	279067830	4050	4050	4050	4050	0
233	20231006	152000	279067830	4050	4050	4050	4050	0
234	20231006	151900	279067830	4050	4045	4050	4030	1075
235	20231006	151800	274719810	4045	4040	4045	4040	26
236	20231006	151700	274614680	4045	4040	4045	4040	284
237	20231006	151600	273465965	4045	4040	4045	4040	34
238	20231006	151500	273328580	4045	4040	4045	4040	102
239	20231006	151400	272916205	4040	4040	4040	4040	0
240	20231006	151300	272916205	4040	4040	4040	4040	0
241	20231006	151200	272916205	4040	4030	4040	4025	140
242	20231006	151100	272351425	4040	4040	4040	4040	0
243	20231006	151000	272351425	4040	4030	4040	4030	22
244	20231006	150900	272262745	4040	4040	4040	4040	0
245	20231006	150800	272262745	4040	4040	4040	4040	0
246	20231006	150700	272262745	4040	4040	4040	4040	0
247	20231006	150600	272262745	4040	4025	4040	4025	12
248	20231006	150500	272214415	4040	4040	4040	4040	0
249	20231006	150400	272214415	4040	4040	4040	4040	0
250	20231006	150300	272214415	4040	4040	4040	4040	13
251	20231006	150200	272161895	4025	4025	4025	4025	0
252	20231006	150100	272161895	4025	4040	4040	4025	313
253	20231006	150000	270900900	4005	4005	4005	4005	0
254	20231006	145900	270900900	4005	4045	4045	4005	107
255	20231006	145800	270471495	4040	4040	4040	4040	0
256	20231006	145700	270471495	4040	4040	4040	4040	2
257	20231006	145600	270463415	4045	4045	4045	4045	3
258	20231006	145500	270451280	4050	4050	4050	4050	0
259	20231006	145400	270451280	4050	4050	4050	4050	0
260	20231006	145300	270451280	4050	4060	4060	4050	989
261	20231006	145200	266436010	4060	4050	4060	4050	14
262	20231006	145100	266379290	4060	4060	4060	4055	25
263	20231006	145000	266277885	4055	4040	4060	4040	616
264	20231006	144900	263781385	4045	4040	4045	4040	72
265	20231006	144800	263490495	4040	4040	4045	4040	270
266	20231006	144700	262399685	4045	4050	4050	4025	4
267	20231006	144600	262383520	4050	4030	4050	4030	3
268	20231006	144500	262371390	4050	4050	4050	4045	7
269	20231006	144400	262343055	4045	4045	4045	4045	245
270	20231006	144300	261352030	4045	4045	4045	4045	0
271	20231006	144200	261352030	4045	4045	4045	4045	0
272	20231006	144100	261352030	4045	4045	4045	4045	0
273	20231006	144000	261352030	4045	4045	4045	4045	0
274	20231006	143900	261352030	4045	4045	4045	4045	0
275	20231006	143800	261352030	4045	4045	4045	4045	0
276	20231006	143700	261352030	4045	4045	4045	4045	0
277	20231006	143600	261352030	4045	4045	4045	4035	5
278	20231006	143500	261331820	4050	4050	4050	4050	0
279	20231006	143400	261331820	4050	4050	4050	4050	0
280	20231006	143300	261331820	4050	4030	4050	4030	3
281	20231006	143200	261319690	4050	4050	4050	4050	1
282	20231006	143100	261315640	4050	4050	4050	4050	0
283	20231006	143000	261315640	4050	4050	4050	4050	0
284	20231006	142900	261315640	4050	4050	4050	4050	0
285	20231006	142800	261315640	4050	4050	4050	4050	0
286	20231006	142700	261315640	4050	4050	4050	4050	0
287	20231006	142600	261315640	4050	4050	4050	4050	0
288	20231006	142500	261315640	4050	4050	4050	4050	0
289	20231006	142400	261315640	4050	4050	4055	4040	432
290	20231006	142300	259566090	4055	4050	4055	4050	65
291	20231006	142200	259302610	4050	4050	4050	4050	69
292	20231006	142100	259023160	4055	4055	4055	4055	0
293	20231006	142000	259023160	4055	4050	4055	4050	64
294	20231006	141900	258763950	4055	4050	4055	4050	2334
295	20231006	141800	249311050	4055	4050	4055	4050	320
296	20231006	141700	248013645	4050	4045	4050	4045	473
297	20231006	141600	246099855	4050	4045	4050	4045	177
298	20231006	141500	245383880	4045	4040	4045	4040	4
299	20231006	141400	245367710	4045	4045	4045	4045	0
300	20231006	141300	245367710	4045	4040	4045	4025	11
301	20231006	141200	245323255	4045	4040	4045	4040	64
302	20231006	141100	245064685	4040	4040	4040	4040	0
303	20231006	141000	245064685	4040	4040	4040	4040	0
304	20231006	140900	245064685	4040	4040	4040	4040	0
305	20231006	140800	245064685	4040	4035	4040	4035	3
306	20231006	140700	245052570	4040	4035	4040	4035	8
307	20231006	140600	245020280	4040	4035	4040	4035	95
308	20231006	140500	244636945	4035	4020	4035	4010	250
309	20231006	140400	243632640	4010	4010	4010	4010	100
310	20231006	140300	243231640	4020	4020	4020	4020	0
311	20231006	140200	243231640	4020	4020	4020	4020	0
312	20231006	140100	243231640	4020	4020	4020	4020	0
313	20231006	140000	243231640	4020	4020	4020	4020	0
314	20231006	135900	243231640	4020	4015	4020	4010	52
315	20231006	135800	243023075	4020	4020	4020	4020	0
316	20231006	135700	243023075	4020	4015	4020	4005	142
317	20231006	135600	242453560	4020	4020	4020	4020	16
318	20231006	135500	242389240	4040	4040	4040	4040	1
319	20231006	135400	242385200	4040	4025	4045	4015	50
320	20231006	135300	242183810	4025	4015	4045	4015	97
321	20231006	135200	241793905	4045	4045	4045	4045	0
322	20231006	135100	241793905	4045	4045	4045	4045	0
323	20231006	135000	241793905	4045	4035	4045	4025	172
324	20231006	134900	241101215	4045	4045	4045	4035	97
325	20231006	134800	240709695	4045	4040	4045	4040	3
326	20231006	134700	240697565	4045	4045	4045	4040	290
327	20231006	134600	239525860	4050	4050	4050	4050	0
328	20231006	134500	239525860	4050	4050	4050	4045	4
329	20231006	134400	239509665	4050	4050	4050	4050	2
330	20231006	134300	239501565	4045	4045	4045	4045	50
331	20231006	134200	239299315	4050	4050	4050	4050	0
332	20231006	134100	239299315	4050	4050	4050	4050	0
333	20231006	134000	239299315	4050	4050	4050	4050	0
334	20231006	133900	239299315	4050	4050	4050	4050	0
335	20231006	133800	239299315	4050	4050	4050	4050	0
336	20231006	133700	239299315	4050	4050	4050	4050	0
337	20231006	133600	239299315	4050	4050	4050	4050	0
338	20231006	133500	239299315	4050	4050	4050	4050	0
339	20231006	133400	239299315	4050	4050	4050	4050	0
340	20231006	133300	239299315	4050	4050	4050	4050	0
341	20231006	133200	239299315	4050	4050	4050	4050	0
342	20231006	133100	239299315	4050	4050	4050	4050	0
343	20231006	133000	239299315	4050	4050	4050	4050	0
344	20231006	132900	239299315	4050	4050	4050	4050	0
345	20231006	132800	239299315	4050	4050	4050	4050	12
346	20231006	132700	239250715	4050	4045	4050	4045	3
347	20231006	132600	239238570	4055	4050	4055	4040	111
348	20231006	132500	238789535	4055	4055	4055	4055	0
349	20231006	132400	238789535	4055	4035	4060	4035	4336
350	20231006	132300	221266210	4030	4020	4030	4000	342
351	20231006	132200	219889045	4020	4020	4020	4020	0
352	20231006	132100	219889045	4020	4020	4020	4020	0
353	20231006	132000	219889045	4020	4020	4020	4020	16
354	20231006	131900	219824725	4020	4020	4020	4020	0
355	20231006	131800	219824725	4020	4020	4020	4020	0
356	20231006	131700	219824725	4020	4020	4020	4020	0
357	20231006	131600	219824725	4020	4020	4020	4020	7
358	20231006	131500	219796585	4035	4035	4035	4035	0
359	20231006	131400	219796585	4035	4035	4035	4035	0
360	20231006	131300	219796585	4035	4035	4035	4035	0
361	20231006	131200	219796585	4035	4035	4035	4035	0
362	20231006	131100	219796585	4035	4035	4035	4035	0
363	20231006	131000	219796585	4035	4035	4035	4035	0
364	20231006	130900	219796585	4035	4035	4035	4035	0
365	20231006	130800	219796585	4035	4035	4035	4035	0
366	20231006	130700	219796585	4035	4035	4035	4035	0
367	20231006	130600	219796585	4035	4035	4035	4035	0
368	20231006	130500	219796585	4035	4015	4035	4015	32
369	20231006	130400	219668065	4035	4015	4035	4015	3
370	20231006	130300	219655985	4040	4040	4040	4040	0
371	20231006	130200	219655985	4040	4040	4040	4040	0
372	20231006	130100	219655985	4040	4040	4040	4040	0
373	20231006	130000	219655985	4040	4040	4040	4040	0
374	20231006	125900	219655985	4040	4040	4040	4040	0
375	20231006	125800	219655985	4040	4040	4040	4040	0
376	20231006	125700	219655985	4040	4040	4040	4040	0
377	20231006	125600	219655985	4040	4040	4040	4040	0
378	20231006	125500	219655985	4040	4020	4040	4000	202
379	20231006	125400	218847300	4040	4040	4040	4040	0
380	20231006	125300	218847300	4040	4040	4040	4040	0
381	20231006	125200	218847300	4040	4040	4040	4040	0
382	20231006	125100	218847300	4040	4040	4040	4040	0
383	20231006	125000	218847300	4040	4025	4040	4025	3
384	20231006	124900	218835200	4040	4025	4040	4025	5
385	20231006	124800	218815030	4040	4040	4040	4040	0
386	20231006	124700	218815030	4040	4040	4040	4040	0
387	20231006	124600	218815030	4040	4040	4040	4040	0
388	20231006	124500	218815030	4040	4020	4040	4020	3
389	20231006	124400	218802930	4040	4040	4040	4040	0
390	20231006	124300	218802930	4040	4025	4040	4025	5
391	20231006	124200	218782790	4040	4040	4040	4040	100
392	20231006	124100	218378790	4040	4040	4040	4040	0
393	20231006	124000	218378790	4040	4040	4040	4040	0
394	20231006	123900	218378790	4040	4040	4040	4040	0
395	20231006	123800	218378790	4040	4040	4040	4040	0
396	20231006	123700	218378790	4040	4040	4040	4040	0
397	20231006	123600	218378790	4040	4040	4040	4040	0
398	20231006	123500	218378790	4040	4040	4040	4040	0
399	20231006	123400	218378790	4040	4020	4040	4020	4
400	20231006	123300	218362650	4040	4040	4040	4040	0
401	20231006	123200	218362650	4040	4040	4040	4040	0
402	20231006	123100	218362650	4040	4040	4040	4040	0
403	20231006	123000	218362650	4040	4040	4040	4040	0
404	20231006	122900	218362650	4040	4040	4040	4040	0
405	20231006	122800	218362650	4040	4040	4040	4040	0
406	20231006	122700	218362650	4040	4030	4040	4020	1201
407	20231006	122600	213533790	4040	4040	4040	4040	0
408	20231006	122500	213533790	4040	4040	4040	4040	0
409	20231006	122400	213533790	4040	4040	4040	4040	0
410	20231006	122300	213533790	4040	4040	4040	4040	0
411	20231006	122200	213533790	4040	4040	4040	4040	28
412	20231006	122100	213420670	4040	4040	4040	4040	0
413	20231006	122000	213420670	4040	4040	4040	4040	254
414	20231006	121900	212394510	4040	4030	4040	4030	7
415	20231006	121800	212366260	4045	4030	4045	4030	3
416	20231006	121700	212354155	4045	4025	4045	4025	16
417	20231006	121600	212289680	4045	4045	4045	4045	0
418	20231006	121500	212289680	4045	4045	4045	4045	0
419	20231006	121400	212289680	4045	4045	4045	4045	0
420	20231006	121300	212289680	4045	4045	4045	4045	0
421	20231006	121200	212289680	4045	4045	4045	4045	2
422	20231006	121100	212281590	4045	4045	4045	4045	1
423	20231006	121000	212277545	4045	4025	4045	4025	315
424	20231006	120900	211009610	4045	4045	4045	4045	0
425	20231006	120800	211009610	4045	4045	4045	4045	130
426	20231006	120700	210483760	4045	4045	4045	4045	0
427	20231006	120600	210483760	4045	4040	4045	4040	274
428	20231006	120500	209376790	4045	4040	4045	4040	932
429	20231006	120400	205611490	4040	4035	4040	4035	22
430	20231006	120300	205522640	4035	4035	4035	4035	0
431	20231006	120200	205522640	4035	4035	4035	4035	0
432	20231006	120100	205522640	4035	4035	4035	4035	9
433	20231006	120000	205486325	4035	4020	4035	4020	93
434	20231006	115900	205111535	4035	4035	4035	4035	0
435	20231006	115800	205111535	4035	4010	4035	4010	213
436	20231006	115700	204257355	4040	4040	4040	4040	0
437	20231006	115600	204257355	4040	4020	4040	4020	13
438	20231006	115500	204205035	4040	4025	4040	4000	162
439	20231006	115400	203555070	4045	4045	4045	4045	0
440	20231006	115300	203555070	4045	4045	4045	4045	0
441	20231006	115200	203555070	4045	4025	4045	4025	35
442	20231006	115100	203413620	4045	4035	4045	4035	153
443	20231006	115000	202796235	4045	4045	4045	4045	0
444	20231006	114900	202796235	4045	4040	4045	4040	3
445	20231006	114800	202784105	4045	4045	4045	4045	0
446	20231006	114700	202784105	4045	4045	4045	4045	0
447	20231006	114600	202784105	4045	4040	4045	4040	87
448	20231006	114500	202432615	4045	4040	4045	4040	10
449	20231006	114400	202392195	4045	4045	4045	4045	0
450	20231006	114300	202392195	4045	4035	4045	4035	284
451	20231006	114200	201245070	4040	4040	4040	4040	0
452	20231006	114100	201245070	4040	4040	4040	4040	0
453	20231006	114000	201245070	4040	4040	4040	4040	0
454	20231006	113900	201245070	4040	4030	4040	4030	3
455	20231006	113800	201232960	4040	4035	4045	4030	85
456	20231006	113700	200890235	4045	4025	4045	4025	415
457	20231006	113600	199216680	4030	4010	4030	4000	1002
458	20231006	113500	195208530	4035	4020	4035	4000	31
459	20231006	113400	195084175	4045	4045	4045	4045	0
460	20231006	113300	195084175	4045	4030	4045	4030	100
461	20231006	113200	194680060	4045	4035	4045	4035	6
462	20231006	113100	194655810	4045	4025	4045	4025	58
463	20231006	113000	194422240	4045	4045	4045	4045	0
464	20231006	112900	194422240	4045	4005	4045	4000	123
465	20231006	112800	193927555	4050	4050	4050	4050	0
466	20231006	112700	193927555	4050	4050	4050	4050	0
467	20231006	112600	193927555	4050	4050	4050	4050	0
468	20231006	112500	193927555	4050	4025	4050	4015	8
469	20231006	112400	193895295	4055	4055	4055	4055	0
470	20231006	112300	193895295	4055	4025	4055	4025	22
471	20231006	112200	193806535	4035	4040	4050	4035	6
472	20231006	112100	193782305	4045	4005	4055	4005	39
473	20231006	112000	193625090	4050	4020	4050	4005	605
474	20231006	111900	191174960	4050	4020	4050	4020	30
475	20231006	111800	191053610	4050	4020	4050	4020	120
476	20231006	111700	190567920	4055	4025	4055	4025	2
477	20231006	111600	190559840	4040	4035	4045	3980	827
478	20231006	111500	187241255	4050	4050	4050	4050	14
479	20231006	111400	187184555	4050	4040	4050	4035	102
480	20231006	111300	186772800	4050	4045	4055	4045	1635
481	20231006	111200	180159195	4055	4030	4060	4030	2149
482	20231006	111100	171465580	4030	4000	4030	4000	1278
483	20231006	111000	166325175	4020	4015	4030	3970	2004
484	20231006	110900	158302425	4030	4020	4040	4010	565
485	20231006	110800	156035300	4045	4040	4045	4025	673
486	20231006	110700	153323855	4060	4055	4065	4025	1442
487	20231006	110600	147485885	4060	4040	4070	4030	4863
488	20231006	110500	127751765	4040	4030	4055	4030	470
489	20231006	110400	125848690	4040	4030	4040	4030	1666
490	20231006	110300	119118070	4030	4030	4030	4030	1
491	20231006	110200	119114040	4040	4040	4040	4040	0
492	20231006	110100	119114040	4040	4025	4040	4020	492
493	20231006	110000	117136005	4055	4050	4055	4045	302
494	20231006	105900	115914380	4055	4030	4055	4025	1818
495	20231006	105800	108564735	4040	4040	4040	4025	5
496	20231006	105700	108544575	4025	4040	4040	4025	537
497	20231006	105600	106380660	4035	4040	4040	4035	577
498	20231006	105500	104049980	4035	4030	4035	4030	729
499	20231006	105400	101108485	4035	4035	4035	4035	30
500	20231006	105300	100987435	4030	4030	4030	4030	5
501	20231006	105200	100967285	4030	4020	4030	4020	1697
502	20231006	105100	94132520	4020	4020	4020	4020	1
503	20231006	105000	94128500	4015	4015	4015	4015	0
504	20231006	104900	94128500	4015	4015	4025	4015	15
505	20231006	104800	94068265	4025	4020	4025	4020	25
506	20231006	104700	93967760	4015	4015	4015	4015	15
507	20231006	104600	93907535	4030	4030	4030	4030	0
508	20231006	104500	93907535	4030	4030	4030	4030	0
509	20231006	104400	93907535	4030	4030	4030	4030	0
510	20231006	104300	93907535	4030	4030	4030	4030	0
511	20231006	104200	93907535	4030	4030	4030	4030	0
512	20231006	104100	93907535	4030	4015	4030	4015	2
513	20231006	104000	93899490	4030	4015	4030	4015	4
514	20231006	103900	93883405	4030	4030	4030	4030	20
515	20231006	103800	93802805	4035	4010	4035	4010	109
516	20231006	103700	93363075	4015	4020	4035	4015	1864
517	20231006	103600	85858310	4020	4020	4020	4020	0
518	20231006	103500	85858310	4020	4020	4020	4020	0
519	20231006	103400	85858310	4020	4020	4020	4020	5
520	20231006	103300	85838210	4020	4015	4020	4010	215
521	20231006	103200	84975020	4015	4005	4015	4005	244
522	20231006	103100	83996625	4010	4010	4010	4010	0
523	20231006	103000	83996625	4010	4010	4010	4010	0
524	20231006	102900	83996625	4010	4010	4010	4010	0
525	20231006	102800	83996625	4010	4010	4010	4010	0
526	20231006	102700	83996625	4010	4010	4010	4010	0
527	20231006	102600	83996625	4010	4010	4010	4010	0
528	20231006	102500	83996625	4010	4010	4010	4010	0
529	20231006	102400	83996625	4010	3995	4010	3995	70
530	20231006	102300	83715940	4015	3995	4015	3995	20
531	20231006	102200	83635695	4015	4015	4015	4015	0
532	20231006	102100	83635695	4015	4015	4015	4015	0
533	20231006	102000	83635695	4015	4015	4015	4015	0
534	20231006	101900	83635695	4015	4015	4015	4015	0
535	20231006	101800	83635695	4015	3995	4015	3995	20
536	20231006	101700	83555455	4010	4010	4010	4010	0
537	20231006	101600	83555455	4010	3990	4010	3985	7
538	20231006	101500	83527495	4010	4010	4010	3985	11
539	20231006	101400	83483610	4015	4010	4015	4010	226
540	20231006	101300	82577340	4000	3990	4010	3985	1140
541	20231006	101200	78019285	4010	4010	4010	4010	1
542	20231006	101100	78015275	4000	4000	4000	4000	55
543	20231006	101000	77795275	4000	4000	4000	4000	0
544	20231006	100900	77795275	4000	4000	4000	4000	0
545	20231006	100800	77795275	4000	4000	4000	3985	20
546	20231006	100700	77715410	4000	4000	4000	4000	19
547	20231006	100600	77639410	4015	4015	4015	4015	0
548	20231006	100500	77639410	4015	4005	4015	3990	19
549	20231006	100400	77563540	4015	4005	4015	4005	60
550	20231006	100300	77323230	4020	4005	4020	4005	573
551	20231006	100200	75027635	4010	4010	4010	4010	286
552	20231006	100100	73880775	4010	4000	4010	4000	50
553	20231006	100000	73680480	4000	3990	4000	3990	113
554	20231006	095900	73228515	4000	4000	4000	4000	20
555	20231006	095800	73148515	4000	4000	4000	4000	0
556	20231006	095700	73148515	4000	4000	4000	4000	20
557	20231006	095600	73068515	4000	3990	4000	3990	2
558	20231006	095500	73060525	4000	3995	4000	3995	273
559	20231006	095400	71969885	3995	3980	3995	3980	2
560	20231006	095300	71961910	3995	3995	3995	3995	1
561	20231006	095200	71957915	3990	3990	3990	3990	0
562	20231006	095100	71957915	3990	3990	3990	3990	0
563	20231006	095000	71957915	3990	3990	3990	3990	400
564	20231006	094900	70361915	3970	3970	3990	3970	59
565	20231006	094800	70126885	3970	3970	3970	3970	1
566	20231006	094700	70122915	3960	3965	3990	3960	1142
567	20231006	094600	65599485	3975	3975	3975	3975	1
568	20231006	094500	65595510	3965	3965	3965	3965	177
569	20231006	094400	64893705	3975	3975	3990	3970	441
570	20231006	094300	63141550	3975	3975	3975	3975	50
571	20231006	094200	62942800	3975	3995	3995	3975	2
572	20231006	094100	62934830	3975	3995	3995	3975	2
573	20231006	094000	62926860	3975	3975	3995	3975	6
574	20231006	093900	62902950	3995	3995	3995	3995	0
575	20231006	093800	62902950	3995	3975	3995	3975	140
576	20231006	093700	62343805	3965	3965	3965	3965	13
577	20231006	093600	62292260	3975	4000	4000	3975	7
578	20231006	093500	62264405	3980	3980	4000	3980	1486
579	20231006	093400	56330060	3965	3970	3970	3965	1090
580	20231006	093300	52008180	3985	3985	3985	3985	0
581	20231006	093200	52008180	3985	3970	3985	3970	255
582	20231006	093100	50993325	3970	3970	3970	3960	19
583	20231006	093000	50917980	3985	3970	3985	3970	2
584	20231006	092900	50910025	3960	3965	3985	3960	16
585	20231006	092800	50846570	3985	3965	3985	3965	1210
586	20231006	092700	46039785	3965	3965	3965	3965	99
587	20231006	092600	45647250	3965	3965	3965	3965	0
588	20231006	092500	45647250	3965	3970	3970	3965	22
589	20231006	092400	45560015	3980	3980	3980	3980	0
590	20231006	092300	45560015	3980	3980	3980	3980	0
591	20231006	092200	45560015	3980	3965	3980	3965	87
592	20231006	092100	45215045	3970	3970	3980	3970	16
593	20231006	092000	45151515	3980	3970	3980	3970	2
594	20231006	091900	45143565	3980	3975	3980	3975	134
595	20231006	091800	44610905	3980	3980	3980	3980	5
596	20231006	091700	44591005	3980	3965	3985	3965	862
597	20231006	091600	41161905	3980	3980	3980	3980	0
598	20231006	091500	41161905	3980	3955	3980	3955	78
599	20231006	091400	40852325	3985	3960	3985	3960	10
600	20231006	091300	40812570	3985	3960	3985	3960	133
601	20231006	091200	40283305	3980	3950	3985	3950	105
602	20231006	091100	39865575	3960	3975	3985	3955	234
603	20231006	091000	38935755	3975	3965	3975	3965	106
604	20231006	090900	38514730	3955	3970	3990	3955	669
605	20231006	090800	35853025	3970	3925	3970	3925	431
606	20231006	090700	34156305	3930	3945	3945	3930	419
607	20231006	090600	32505885	3940	3915	3940	3915	434
608	20231006	090500	30801545	3915	3900	3915	3900	481
609	20231006	090400	28925630	3900	3865	3910	3840	6357
610	20231006	090300	4295575	3905	3905	3905	3905	0
611	20231006	090200	4295575	3905	3910	3930	3905	352
612	20231006	090100	2915130	3930	3930	3930	3930	0
613	20231006	090000	2915130	3930	3855	3930	3855	756